Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 53.50 | 53.55 | 53.47 | 53.52 | 135,252 | +0.11(+0.21%) |
Sep 26, 2024 | 53.52 | 53.52 | 53.34 | 53.41 | 136,505 | -0.01(-0.02%) |
Sep 25, 2024 | 53.47 | 53.47 | 53.34 | 53.42 | 232,378 | -0.03(-0.06%) |
Sep 24, 2024 | 53.37 | 53.47 | 53.34 | 53.45 | 114,311 | +0.04(+0.07%) |
Sep 23, 2024 | 53.41 | 53.46 | 53.39 | 53.41 | 105,854 | -0.03(-0.06%) |
Sep 20, 2024 | 53.45 | 53.48 | 53.33 | 53.44 | 138,677 | -0.04(-0.07%) |
Sep 19, 2024 | 53.58 | 53.58 | 53.37 | 53.48 | 100,889 | +0.22(+0.41%) |
Sep 18, 2024 | 53.23 | 53.53 | 53.19 | 53.26 | 172,689 | +0.03(+0.06%) |
Sep 17, 2024 | 53.32 | 53.32 | 53.19 | 53.23 | 97,699 | +0.04(+0.08%) |
Sep 16, 2024 | 53.05 | 53.21 | 53.05 | 53.19 | 140,278 | +0.14(+0.26%) |
Sep 13, 2024 | 53.06 | 53.09 | 52.98 | 53.05 | 105,747 | +0.13(+0.25%) |
Sep 12, 2024 | 52.87 | 52.96 | 52.81 | 52.92 | 141,023 | +0.03(+0.06%) |
Sep 11, 2024 | 52.75 | 52.89 | 52.66 | 52.89 | 55,533 | +0.12(+0.23%) |
Sep 10, 2024 | 52.94 | 52.94 | 52.73 | 52.77 | 80,072 | -0.12(-0.23%) |
Sep 09, 2024 | 52.87 | 52.91 | 52.76 | 52.89 | 81,865 | +0.14(+0.27%) |
Sep 06, 2024 | 52.83 | 52.88 | 52.66 | 52.75 | 80,478 | -0.06(-0.11%) |
Sep 05, 2024 | 52.70 | 52.83 | 52.70 | 52.81 | 96,969 | +0.14(+0.27%) |
Sep 04, 2024 | 52.47 | 52.69 | 52.47 | 52.67 | 70,997 | +0.22(+0.41%) |
Sep 03, 2024 | 52.64 | 52.64 | 52.42 | 52.45 | 148,024 | -0.55(-1.03%) |
Aug 30, 2024 | 53.00 | 53.00 | 52.92 | 53.00 | 93,255 | +0.08(+0.15%) |
Aug 29, 2024 | 52.92 | 52.94 | 52.85 | 52.92 | 87,528 | +0.05(+0.09%) |
Aug 28, 2024 | 52.86 | 52.92 | 52.83 | 52.87 | 83,782 | -0.01(-0.02%) |
Aug 27, 2024 | 52.88 | 52.96 | 52.80 | 52.88 | 132,405 | -0.01(-0.02%) |
Aug 26, 2024 | 52.98 | 52.98 | 52.86 | 52.89 | 99,402 | -0.03(-0.06%) |
Aug 23, 2024 | 52.84 | 52.94 | 52.74 | 52.92 | 81,556 | +0.24(+0.46%) |
Aug 22, 2024 | 52.81 | 52.81 | 52.64 | 52.68 | 69,050 | -0.05(-0.09%) |
Aug 21, 2024 | 52.73 | 52.76 | 52.63 | 52.73 | 86,851 | +0.11(+0.22%) |
Aug 20, 2024 | 52.74 | 52.74 | 52.55 | 52.62 | 78,641 | -0.07(-0.14%) |
Aug 19, 2024 | 52.65 | 52.70 | 52.53 | 52.69 | 87,076 | +0.09(+0.17%) |
Aug 16, 2024 | 52.48 | 52.60 | 52.41 | 52.60 | 82,396 | +0.17(+0.32%) |
Aug 15, 2024 | 52.37 | 52.45 | 52.34 | 52.43 | 156,009 | +0.08(+0.14%) |
Aug 14, 2024 | 52.20 | 52.36 | 52.19 | 52.35 | 101,716 | +0.20(+0.37%) |
Aug 13, 2024 | 52.03 | 52.21 | 52.03 | 52.16 | 149,078 | +0.18(+0.35%) |
Aug 12, 2024 | 52.00 | 52.04 | 51.97 | 51.98 | 88,025 | -0.04(-0.08%) |
Aug 09, 2024 | 52.08 | 52.08 | 51.94 | 52.02 | 127,548 | -0.01(-0.02%) |
Aug 08, 2024 | 52.00 | 52.07 | 51.91 | 52.03 | 99,884 | +0.14(+0.27%) |
Aug 07, 2024 | 52.04 | 52.08 | 51.85 | 51.89 | 113,178 | +0.20(+0.39%) |
Aug 06, 2024 | 51.71 | 51.89 | 51.49 | 51.69 | 3,535,977 | +0.14(+0.27%) |
Aug 05, 2024 | 51.31 | 51.60 | 51.19 | 51.55 | 131,747 | -0.29(-0.56%) |
Aug 02, 2024 | 51.98 | 51.98 | 51.77 | 51.84 | 71,573 | -0.15(-0.29%) |
Aug 01, 2024 | 52.18 | 52.18 | 51.98 | 51.99 | 139,686 | -0.13(-0.25%) |
Jul 31, 2024 | 52.09 | 52.12 | 51.99 | 52.12 | 73,798 | +0.21(+0.41%) |
Jul 30, 2024 | 51.95 | 51.95 | 51.81 | 51.91 | 67,332 | +0.01(+0.02%) |
Jul 29, 2024 | 52.09 | 52.09 | 51.84 | 51.90 | 148,234 | -0.09(-0.17%) |
Jul 26, 2024 | 52.04 | 52.04 | 51.91 | 51.99 | 54,214 | +0.21(+0.40%) |
Jul 25, 2024 | 51.76 | 52.01 | 51.76 | 51.78 | 49,752 | -0.03(-0.06%) |
Jul 24, 2024 | 51.84 | 51.95 | 51.80 | 51.81 | 58,435 | -0.13(-0.25%) |
Jul 23, 2024 | 51.96 | 51.97 | 51.88 | 51.94 | 41,293 | -0.01(-0.01%) |
Jul 22, 2024 | 51.93 | 51.99 | 51.86 | 51.95 | 99,423 | +0.16(+0.32%) |
Jul 19, 2024 | 51.86 | 51.86 | 51.74 | 51.78 | 32,981 | -0.03(-0.06%) |
Jul 18, 2024 | 51.90 | 51.90 | 51.72 | 51.81 | 87,160 | -0.06(-0.11%) |
Jul 17, 2024 | 51.71 | 51.88 | 51.71 | 51.87 | 58,601 | -0.07(-0.13%) |
Jul 16, 2024 | 51.78 | 51.94 | 51.71 | 51.94 | 48,824 | +0.24(+0.46%) |
Jul 15, 2024 | 51.78 | 51.78 | 51.64 | 51.70 | 64,917 | -0.05(-0.10%) |
Jul 12, 2024 | 51.58 | 51.75 | 51.58 | 51.75 | 72,545 | +0.18(+0.35%) |
Jul 11, 2024 | 51.55 | 51.60 | 51.53 | 51.57 | 110,001 | +0.20(+0.40%) |
Jul 10, 2024 | 51.34 | 51.43 | 51.34 | 51.37 | 149,376 | -0.02(-0.03%) |
Jul 09, 2024 | 51.40 | 51.40 | 51.30 | 51.38 | 65,999 | +0.04(+0.08%) |
Jul 08, 2024 | 51.33 | 51.42 | 51.30 | 51.35 | 75,630 | -0.04(-0.08%) |
Jul 05, 2024 | 51.25 | 51.43 | 51.24 | 51.38 | 107,070 | +0.12(+0.23%) |
Jul 03, 2024 | 51.10 | 51.29 | 51.09 | 51.27 | 84,001 | +0.20(+0.39%) |
Jul 02, 2024 | 51.00 | 51.10 | 50.95 | 51.07 | 63,636 | +0.08(+0.16%) |